Singapore markets closed

CapitaLand Ascendas REIT (A17U.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.64000.0000 (0.00%)
At close: 05:06PM SGT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242.64002.65002.61002.64002.64009,190,400
20 May 20242.64002.65002.61002.64002.640014,682,800
13 May 20242.59002.69002.58002.65002.650049,766,800
06 May 20242.57002.62002.56002.60002.600043,055,500
29 Apr 20242.60002.63002.53002.54002.540063,630,200
22 Apr 20242.56002.66002.53002.60002.600090,656,100
15 Apr 20242.69002.69002.54002.56002.5600102,330,400
08 Apr 20242.76002.79002.69002.70002.700042,775,600
01 Apr 20242.77002.79002.72002.76002.760049,749,300
25 Mar 20242.74002.83002.72002.77002.770047,679,600
18 Mar 20242.66002.77002.65002.74002.740052,990,200
11 Mar 20242.75002.77002.66002.66002.660062,646,100
04 Mar 20242.73002.76002.69002.73002.730043,175,500
26 Feb 20242.76002.82002.69002.72002.720083,605,200
19 Feb 20242.77002.81002.72002.79002.790056,245,801
12 Feb 20242.79002.80002.65002.78002.780076,549,400
08 Feb 20240.07441 Dividend
05 Feb 20242.85002.85002.68002.76002.6869100,940,900
29 Jan 20242.90002.94002.83002.87002.794077,591,200
22 Jan 20242.89002.97002.88002.89002.813543,766,500
15 Jan 20242.96002.99002.86002.88002.803750,457,000
08 Jan 20242.93002.98002.86002.96002.881650,527,700
01 Jan 20243.03003.04002.91002.94002.862138,489,000
25 Dec 20232.97003.05002.94003.03002.949841,818,600
18 Dec 20232.94002.98002.89002.97002.891454,272,500
11 Dec 20232.85003.00002.82002.97002.8914106,600,206
04 Dec 20232.83002.86002.79002.85002.774549,945,000
27 Nov 20232.83002.85002.79002.83002.7551119,905,500
20 Nov 20232.79002.84002.75002.83002.755168,369,400
13 Nov 20232.69002.80002.66002.80002.725972,055,500
06 Nov 20232.73002.75002.66002.69002.618858,630,300
30 Oct 20232.51002.73002.51002.70002.628572,008,800
23 Oct 20232.48002.56002.47002.51002.443548,973,800
16 Oct 20232.70002.72002.47002.48002.414390,319,300
09 Oct 20232.65002.74002.63002.69002.618852,724,900
02 Oct 20232.75002.76002.62002.64002.570159,189,800
25 Sept 20232.77002.81002.70002.75002.677251,942,463
18 Sept 20232.83002.84002.74002.77002.696648,690,365
11 Sept 20232.78002.85002.77002.83002.755162,894,800
04 Sept 20232.76002.81002.74002.78002.706444,494,600
28 Aug 20232.75002.80002.72002.77002.696689,603,600
21 Aug 20232.70002.76002.67002.75002.677249,964,300
14 Aug 20232.73002.74002.67002.71002.638254,205,000
07 Aug 20230.01578 Dividend
07 Aug 20232.72002.80002.72002.75002.661642,725,000
31 Jul 20232.85002.86002.72002.72002.632672,979,400
24 Jul 20232.81002.86002.78002.85002.758453,054,700
17 Jul 20232.81002.82002.75002.81002.719751,289,800
10 Jul 20232.68002.82002.65002.82002.729470,444,300
03 Jul 20232.73002.76002.65002.67002.584247,086,900
26 Jun 20232.67002.74002.66002.72002.632642,704,900
19 Jun 20232.76002.77002.66002.67002.584242,626,100
12 Jun 20232.63002.78002.63002.76002.671373,736,500
05 Jun 20232.73002.74002.61002.63002.545570,388,200
29 May 20232.71002.74002.67002.70002.613356,274,615
23 May 20230.06141 Dividend
22 May 20232.79002.81002.68002.70002.556168,245,353
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.